日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
07/22	1,557	1,599	1,546	1,546	-1.28%	79,900	123億2448万	-8.57%	8.22	0.69
07/21	1,538	1,573	1,526	1,566	+2.62%	49,400	124億8392万	-7.77%	8.32	0.7
07/17	1,561	1,561	1,515	1,526	-2.49%	82,200	121億6504万	-10.55%	8.11	0.68
07/16	1,560	1,594	1,560	1,565	-1.2%	59,800	124億7594万	-8.64%	8.32	0.7
07/15	1,570	1,585	1,562	1,584	+1.6%	44,600	126億2741万	-7.85%	8.42	0.71
07/14	1,565	1,575	1,542	1,559	-0.13%	72,000	124億2811万	-9.68%	8.28	0.69
07/13	1,581	1,602	1,555	1,561	-0.95%	60,500	124億4406万	-9.98%	8.3	0.7
07/10	1,560	1,586	1,552	1,576	+1.68%	77,200	125億6364万	-9.53%	8.38	0.7
07/09	1,566	1,566	1,522	1,550	-1.08%	137,700	123億5637万	-11.48%	8.24	0.69
07/08	1,571	1,580	1,552	1,567	-0.82%	179,900	124億9189万	-11.02%	8.33	0.7
07/07	1,580	1,625	1,580	1,580	-15.05%	502,300	125億9552万	-10.78%	8.4	0.7
07/06	1,914	1,934	1,848	1,860	+1.97%	228,500	148億2764万	+4.55%	9.88	0.83
07/03	1,799	1,836	1,765	1,824	+2.07%	75,100	145億4065万	+2.7%	9.69	0.81
07/02	1,777	1,805	1,771	1,787	+0.34%	49,100	142億4570万	+0.68%	9.5	0.8
07/01	1,760	1,795	1,755	1,781	+1.54%	48,600	141億9787万	+0.23%	9.46	0.79
06/30	1,747	1,756	1,726	1,754	+1.5%	37,800	139億8263万	-1.52%	9.32	0.78
06/29	1,747	1,769	1,707	1,728	-0.52%	50,600	137億7536万	-3.36%	9.18	0.77
06/26	1,750	1,768	1,721	1,737	-0.74%	40,900	138億4710万	-3.29%	9.23	0.77
06/25	1,788	1,793	1,750	1,750	-0.85%	39,000	139億5074万	-2.99%	9.3	0.78
06/24	1,785	1,818	1,747	1,765	-1.12%	43,800	140億7032万	-2.59%	9.38	0.79
06/23	1,881	1,889	1,780	1,785	-5.1%	57,600	142億2975万	-1.76%	9.49	0.8
06/22	1,850	1,890	1,831	1,881	+2.51%	49,200	149億9505万	+3.01%	10	0.84
06/19	1,859	1,874	1,809	1,835	-0.76%	46,100	146億2835万	+0.11%	9.75	0.82
06/18	1,757	1,856	1,757	1,849	+5.3%	56,700	147億3995万	+0.43%	9.83	0.82
06/17	1,745	1,763	1,727	1,756	+1.68%	34,800	139億9857万	-4.98%	9.33	0.78
06/16	1,750	1,756	1,717	1,727	-1.65%	23,800	137億6739万	-7.15%	9.18	0.77
06/15	1,740	1,761	1,730	1,756	+2.21%	35,200	139億9857万	-6.4%	9.33	0.78
06/12	1,738	1,749	1,708	1,718	+1.18%	24,100	136億9564万	-9%	9.13	0.77
06/11	1,724	1,727	1,683	1,698	-3.19%	37,800	135億3620万	-10.63%	9.02	0.76
06/10	1,770	1,780	1,730	1,754	-1.18%	28,300	139億8263万	-8.31%	9.32	0.78
06/09	1,766	1,794	1,761	1,775	+1.37%	18,800	141億5003万	-7.46%	9.43	0.79
06/08	1,756	1,780	1,741	1,751	-3.42%	41,400	139億5871万	-8.9%	9.3	0.78
06/05	1,806	1,830	1,796	1,813	+0.78%	21,100	144億5296万	-5.96%	9.63	0.81
06/04	1,805	1,809	1,782	1,799	-0.55%	22,600	143億4136万	-6.84%	9.56	0.8
06/03	1,776	1,826	1,774	1,809	+1.46%	42,100	144億2108万	-6.46%	9.61	0.81
06/02	1,785	1,797	1,727	1,783	-0.11%	90,700	142億1381万	-7.9%	9.48	0.79
06/01	1,810	1,810	1,758	1,785	-1.38%	91,200	142億2975万	-7.99%	9.49	0.8
05/29	1,827	1,848	1,801	1,810	-0.82%	84,900	144億2905万	-6.94%	6.77	0.81
05/28	1,841	1,859	1,810	1,825	-3.49%	85,200	145億4863万	-6.31%	6.83	0.81
05/27	1,937	1,937	1,889	1,891	-1.36%	217,900	150億7477万	-3.03%	7.08	0.84
05/26	1,925	1,930	1,903	1,917	-0.21%	61,500	152億8204万	-1.69%	7.17	0.85
05/25	1,960	1,979	1,920	1,921	-1.39%	52,200	153億1392万	-1.39%	7.19	0.86
05/22	1,950	1,987	1,940	1,948	+0.41%	65,400	155億2916万	+0.1%	7.29	0.87
05/21	1,977	1,991	1,940	1,940	+2.27%	55,600	154億6539万	-0.1%	7.26	0.86
05/20	2,010	2,020	1,891	1,897	-5.9%	92,400	151億2260万	-2.22%	7.1	0.85
05/19	2,090	2,090	2,013	2,016	-1.18%	59,800	160億7125万	+3.86%	7.54	0.9
05/18	2,056	2,071	2,040	2,040	+0.2%	41,900	162億6258万	+5.21%	7.63	0.91
05/15	2,031	2,082	2,019	2,036	+0.54%	55,500	162億3069万	+5.27%	7.62	0.91
05/14	2,091	2,123	2,013	2,025	-2.22%	77,500	161億4300万	+4.98%	7.58	0.9
05/13	2,119	2,119	2,037	2,071	-2.27%	81,600	165億970万	+7.42%	7.75	0.92
05/12	2,083	2,170	2,078	2,119	+3.37%	106,800	168億9235万	+10.08%	7.93	0.94
05/11	2,055	2,072	2,030	2,050	+0.94%	81,500	163億4229万	+6.77%	7.67	0.91
05/08	2,009	2,040	1,995	2,031	+0.69%	85,900	161億9083万	+6.17%	7.6	0.91
05/07	1,951	2,051	1,950	2,017	+7.8%	221,600	160億7922万	+5.6%	7.55	0.9
05/01	1,876	1,883	1,866	1,871	-0.11%	37,300	149億1533万	-1.99%	7	0.83
04/30	1,913	1,913	1,870	1,873	-2.09%	60,100	149億3128万	-2.19%	7.01	0.83
04/28	1,875	1,913	1,870	1,913	+1.76%	36,300	152億5015万	-0.36%	7.16	0.85
04/27	1,894	1,906	1,863	1,880	-0.74%	82,700	149億8708万	-2.24%	7.04	0.84
04/24	1,842	1,921	1,830	1,894	+2.05%	127,200	150億9868万	-1.61%	7.09	0.84
04/23	1,885	1,897	1,843	1,856	-1.12%	51,500	147億9575万	-3.78%	6.95	0.83
04/22	1,897	1,900	1,873	1,877	-1.11%	35,400	149億6316万	-3.2%	7.02	0.84
04/21	1,890	1,905	1,879	1,898	+0.85%	26,800	151億3057万	-2.42%	7.1	0.85
04/20	1,899	1,904	1,879	1,882	-0.37%	28,200	150億302万	-3.49%	7.04	0.84
04/17	1,886	1,889	1,861	1,889	+0.16%	38,900	150億5883万	-3.43%	7.07	0.84
04/16	1,885	1,911	1,880	1,886	+0.37%	60,900	150億3491万	-3.97%	7.06	0.84
04/15	1,878	1,883	1,849	1,879	+1.18%	59,600	149億7911万	-4.81%	7.03	0.84
04/14	1,867	1,881	1,852	1,857	0%	37,600	148億373万	-6.4%	6.95	0.83
04/13	1,872	1,889	1,853	1,857	-1.43%	63,800	148億373万	-6.73%	6.95	0.83
04/10	1,940	1,940	1,880	1,884	-2.08%	118,300	150億1897万	-5.99%	7.05	0.84
04/09	1,979	1,979	1,923	1,924	-2.53%	60,000	153億3784万	-4.56%	7.2	0.86
04/08	1,947	1,974	1,938	1,974	+3.08%	90,000	157億3643万	-2.33%	7.39	0.88
04/07	1,921	1,931	1,895	1,915	0%	130,200	152億6609万	-5.76%	7.17	0.85
04/06	1,920	1,948	1,902	1,915	-4.06%	209,300	152億6609万	-6.63%	7.17	0.85
04/03	2,015	2,038	1,987	1,996	+0.5%	158,700	159億1181万	-3.67%	7.47	0.89
04/02	2,024	2,050	1,986	1,986	-0.15%	71,400	158億3210万	-4.89%	7.43	0.89
04/01	1,993	1,993	1,938	1,989	+5.07%	43,500	158億5601万	-5.42%	7.44	0.89
03/31	1,905	1,942	1,893	1,893	-2.22%	61,200	150億9071万	-10.58%	7.08	0.84
03/30	1,919	1,944	1,888	1,936	-3.63%	66,200	154億3350万	-9.32%	7.24	0.86
03/27	1,967	2,017	1,955	2,009	-0.4%	51,100	160億1545万	-6.6%	7.52	0.9
03/26	2,023	2,023	1,985	2,017	+0.55%	62,500	160億7922万	-6.84%	7.55	0.9
03/25	2,021	2,025	1,985	2,006	+1.16%	51,700	159億9153万	-7.81%	7.51	0.89
03/24	1,960	2,010	1,950	1,983	+3.28%	77,700	158億818万	-9.33%	7.42	0.88
03/23	1,910	1,948	1,881	1,920	-4.29%	151,300	153億595万	-12.61%	7.18	0.86
03/19	2,060	2,060	2,005	2,006	-4.66%	41,100	159億9153万	-9.27%	7.51	0.89
03/18	2,055	2,104	2,037	2,104	+4.42%	47,500	167億7277万	-5.18%	7.87	0.94
03/17	2,051	2,051	1,997	2,015	-0.15%	28,600	160億6328万	-9.32%	7.54	0.9
03/16	2,000	2,042	1,981	2,018	-1.18%	47,200	160億8719万	-9.43%	7.55	0.9
03/13	2,010	2,059	2,010	2,042	-2.11%	35,100	162億7852万	-8.47%	7.64	0.91
03/12	2,118	2,118	2,080	2,086	-2.61%	34,000	166億2928万	-6.62%	7.81	0.93
03/11	2,180	2,185	2,138	2,142	+0.47%	25,500	170億7570万	-4.2%	8.02	0.95
03/10	2,111	2,134	2,084	2,132	+5.02%	40,700	169億9599万	-4.52%	7.98	0.95
03/09	1,979	2,045	1,951	2,030	-6.84%	86,000	161億8286万	-9.13%	7.6	0.9
03/06	2,136	2,218	2,121	2,179	-0.32%	42,000	173億7066万	-2.64%	8.15	0.97
03/05	2,149	2,220	2,149	2,186	+6.37%	67,100	174億2647万	-2.32%	8.18	0.97
03/04	2,111	2,155	2,010	2,055	-8.38%	102,900	163億8215万	-8.18%	7.69	0.92
03/03	2,364	2,371	2,242	2,243	-6.19%	91,900	178億8086万	+0.04%	8.39	1
03/02	2,391	2,410	2,328	2,391	-2.05%	48,000	190億6070万	+6.65%	8.95	1.07
02/27	2,398	2,445	2,379	2,441	+1.79%	36,100	194億5929万	+9.12%	9.13	1.13
02/26	2,382	2,398	2,347	2,398	+1.65%	37,100	191億1650万	+7.78%	8.97	1.11
02/25	2,342	2,404	2,331	2,359	+1.16%	46,200	188億560万	+6.45%	8.83	1.09

ミタチ産業（3321）の株価チャート

2026/02/25～2026/07/22

株価推移

開示資料

決算

株式

チャート